Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ABCOURT MINES (TSV: ABI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:21 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 0.1100 0.1150 0.1050 0.1100 162,500 +0.01(+4.76%)
Aug 28, 2009 0.1050 0.1100 0.1050 0.1050 42,500 +0.00(+0.00%)
Aug 27, 2009 0.1050 0.1050 0.1050 0.1050 27,100 +0.00(+0.00%)
Aug 26, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 25, 2009 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 24, 2009 0.1050 0.1050 0.1050 0.1050 7,800 -0.01(-4.55%)
Aug 21, 2009 0.1050 0.1100 0.1050 0.1100 79,816 +0.00(+0.00%)
Aug 20, 2009 0.1100 0.1100 0.1100 0.1100 23,000 +0.00(+0.00%)
Aug 19, 2009 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Aug 18, 2009 0.1100 0.1100 0.1100 0.1100 56,000 +0.00(+0.00%)
Aug 17, 2009 0.1100 0.1100 0.1100 0.1100 53,000 +0.00(+0.00%)
Aug 14, 2009 0.1050 0.1100 0.1050 0.1100 64,000 +0.00(+0.00%)
Aug 13, 2009 0.1050 0.1100 0.1050 0.1100 28,247 +0.01(+10.00%)
Aug 12, 2009 0.1050 0.1050 0.1000 0.1000 57,000 -0.01(-9.09%)
Aug 11, 2009 0.1100 0.1100 0.1000 0.1100 66,800 +0.00(+0.00%)
Aug 10, 2009 0.1050 0.1100 0.1050 0.1100 67,800 +0.00(+0.00%)
Aug 07, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 06, 2009 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Aug 05, 2009 0.1150 0.1150 0.1100 0.1100 49,200 +0.00(+0.00%)
Aug 04, 2009 0.1250 0.1250 0.1100 0.1100 71,600 +0.00(+0.00%)
Jul 31, 2009 0.1150 0.1150 0.1100 0.1100 56,000 -0.01(-4.35%)
Jul 30, 2009 0.1150 0.1150 0.1100 0.1150 42,000 +0.01(+4.55%)
Jul 29, 2009 0.1100 0.1150 0.1100 0.1100 33,000 -0.01(-8.33%)
Jul 28, 2009 0.1150 0.1200 0.1150 0.1200 39,000 +0.00(+0.00%)
Jul 27, 2009 0.1200 0.1200 0.1200 0.1200 22,000 +0.00(+0.00%)
Jul 24, 2009 0.1100 0.1300 0.1100 0.1200 103,600 -0.01(-7.69%)
Jul 23, 2009 0.1000 0.1500 0.0950 0.1300 499,200 +0.03(+30.00%)
Jul 22, 2009 0.0950 0.1000 0.0950 0.1000 43,000 +0.01(+5.26%)
Jul 21, 2009 0.1000 0.1000 0.0950 0.0950 70,500 +0.00(+0.00%)
Jul 20, 2009 0.1000 0.1000 0.0950 0.0950 15,000 -0.01(-9.52%)
Jul 17, 2009 0.1000 0.1050 0.1000 0.1050 41,050 +0.00(+5.00%)
Jul 16, 2009 0.1000 0.1000 0.0950 0.1000 60,500 +0.00(+0.00%)
Jul 15, 2009 0.1000 0.1000 0.0950 0.1000 21,260 +0.00(+0.00%)
Jul 14, 2009 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jul 13, 2009 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jul 10, 2009 0.1050 0.1050 0.1000 0.1000 32,200 -0.00(-4.76%)
Jul 09, 2009 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 08, 2009 0.1050 0.1100 0.1050 0.1050 135,000 +0.00(+5.00%)
Jul 07, 2009 0.1000 0.1000 0.1000 0.1000 16,000 +0.00(+0.00%)
Jul 06, 2009 0.1000 0.1000 0.1000 0.1000 50,000 +0.00(+0.00%)
Jul 03, 2009 0.1050 0.1050 0.1000 0.1000 53,000 +0.00(+0.00%)
Jul 02, 2009 0.1050 0.1050 0.1000 0.1000 53,000 -0.00(-4.76%)
Jun 30, 2009 0.1050 0.1100 0.1050 0.1050 58,000 -0.01(-8.70%)
Jun 29, 2009 0.1150 0.1150 0.1150 0.1150 3,000 +0.01(+9.52%)
Jun 26, 2009 0.1050 0.1050 0.1050 0.1050 9,000 -0.01(-8.70%)
Jun 25, 2009 0.1050 0.1150 0.1050 0.1150 2,500 -0.00(-4.17%)
Jun 24, 2009 0.1150 0.1200 0.1150 0.1200 29,000 +0.00(+0.00%)
Jun 23, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jun 22, 2009 0.1150 0.1200 0.1150 0.1200 29,000 +0.01(+14.29%)
Jun 19, 2009 0.1050 0.1050 0.1050 0.1050 6,000 -0.01(-4.55%)
Jun 18, 2009 0.1100 0.1100 0.1100 0.1100 6,000 +0.00(+0.00%)
Jun 17, 2009 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 16, 2009 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+4.76%)
Jun 15, 2009 0.1150 0.1150 0.1050 0.1050 43,600 -0.02(-16.00%)
Jun 12, 2009 0.1200 0.1250 0.1200 0.1250 38,000 +0.01(+8.70%)
Jun 11, 2009 0.1100 0.1200 0.1100 0.1150 117,500 +0.01(+9.52%)
Jun 10, 2009 0.1000 0.1050 0.1000 0.1050 30,500 +0.00(+5.00%)
Jun 09, 2009 0.1000 0.1000 0.1000 0.1000 21,000 +0.01(+11.11%)
Jun 08, 2009 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+0.00%)
Jun 05, 2009 0.1000 0.1000 0.0900 0.0900 82,000 -0.02(-18.18%)
Jun 04, 2009 0.1100 0.1100 0.1100 0.1100 11,000 +0.00(+0.00%)
Jun 03, 2009 0.1050 0.1100 0.1000 0.1100 70,400 +0.01(+10.00%)
Jun 02, 2009 0.1000 0.1050 0.1000 0.1000 159,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.